Alcentra Capital Com (NQ: ABDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.745	5.763	5.640	5.693	28,729	-0.07(-1.14%)
Nov 29, 2018	5.763	5.816	5.675	5.759	57,195	-0.01(-0.23%)
Nov 28, 2018	5.649	5.789	5.570	5.772	151,375	+0.18(+3.30%)
Nov 27, 2018	5.587	5.684	5.447	5.587	111,538	+0.00(+0.00%)
Nov 26, 2018	5.658	5.702	5.545	5.587	51,298	-0.07(-1.32%)
Nov 23, 2018	5.596	5.702	5.561	5.662	11,286	+0.02(+0.39%)
Nov 21, 2018		5.640	5.640	5.640	0	+0.10(+1.74%)
Nov 20, 2018	5.675	5.675	5.500	5.544	59,137	-0.11(-2.02%)
Nov 19, 2018	5.579	5.789	5.544	5.658	81,196	+0.11(+2.06%)
Nov 16, 2018	5.438	5.605	5.394	5.544	79,689	+0.03(+0.48%)
Nov 15, 2018	5.509	5.614	5.491	5.517	57,913	+0.00(+0.00%)
Nov 14, 2018	5.623	5.649	5.500	5.517	72,312	-0.12(-2.18%)
Nov 13, 2018	5.614	5.658	5.605	5.640	49,578	+0.00(+0.00%)
Nov 12, 2018	5.702	5.710	5.570	5.640	62,404	-0.06(-1.08%)
Nov 09, 2018	5.745	5.772	5.614	5.702	52,556	-0.06(-1.07%)
Nov 08, 2018	5.798	5.894	5.737	5.763	90,091	-0.07(-1.20%)
Nov 07, 2018	5.579	5.851	5.553	5.833	156,300	+0.25(+4.40%)
Nov 06, 2018	5.263	5.596	5.254	5.587	253,569	+0.46(+8.89%)
Nov 05, 2018	5.061	5.202	5.061	5.131	48,750	+0.03(+0.52%)
Nov 02, 2018	4.982	5.145	4.912	5.105	76,383	+0.06(+1.22%)
Nov 01, 2018	4.930	5.044	4.903	5.044	60,492	+0.09(+1.77%)
Oct 31, 2018	4.938	4.996	4.895	4.956	84,827	+0.02(+0.36%)
Oct 30, 2018	5.202	5.202	4.938	4.938	197,876	-0.31(-5.85%)
Oct 29, 2018	5.096	5.245	5.009	5.245	65,831	+0.12(+2.40%)
Oct 26, 2018	5.009	5.149	4.930	5.123	73,647	+0.05(+1.04%)
Oct 25, 2018	5.026	5.092	4.930	5.070	66,492	+0.04(+0.87%)
Oct 24, 2018	5.158	5.254	4.938	5.026	124,711	-0.18(-3.37%)
Oct 23, 2018	5.210	5.219	5.017	5.202	86,923	-0.01(-0.17%)
Oct 22, 2018	5.193	5.236	5.149	5.210	108,290	+0.00(+0.00%)
Oct 19, 2018	5.193	5.245	5.193	5.210	29,641	-0.00(-0.08%)
Oct 18, 2018	5.219	5.245	5.193	5.215	42,547	-0.03(-0.59%)
Oct 17, 2018	5.219	5.262	5.219	5.245	69,869	+0.01(+0.17%)
Oct 16, 2018	5.228	5.254	5.202	5.237	43,281	+0.01(+0.25%)
Oct 15, 2018	5.228	5.272	5.202	5.223	101,223	-0.01(-0.25%)
Oct 12, 2018	5.228	5.272	5.228	5.237	29,185	-0.01(-0.17%)
Oct 11, 2018	5.263	5.280	5.219	5.245	91,568	-0.02(-0.33%)
Oct 10, 2018	5.263	5.307	5.263	5.263	89,712	-0.03(-0.50%)
Oct 09, 2018	5.298	5.298	5.254	5.289	24,179	+0.00(+0.00%)
Oct 08, 2018	5.324	5.342	5.280	5.289	26,650	-0.06(-1.15%)
Oct 05, 2018	5.280	5.359	5.263	5.351	67,262	+0.06(+1.16%)
Oct 04, 2018	5.342	5.359	5.280	5.289	33,723	-0.04(-0.66%)
Oct 03, 2018	5.272	5.386	5.272	5.324	118,042	+0.04(+0.83%)
Oct 02, 2018	5.263	5.307	5.237	5.280	155,465	+0.02(+0.33%)
Oct 01, 2018	5.272	5.307	5.245	5.263	151,462	+0.02(+0.33%)
Sep 28, 2018	5.254	5.307	5.219	5.245	116,855	-0.01(-0.17%)
Sep 27, 2018	5.307	5.403	5.210	5.254	204,025	+0.00(+0.00%)
Sep 26, 2018	5.348	5.348	5.220	5.254	82,303	-0.07(-1.28%)
Sep 25, 2018	5.399	5.399	5.263	5.322	62,813	-0.04(-0.72%)
Sep 24, 2018	5.382	5.399	5.314	5.361	23,845	+0.04(+0.72%)
Sep 21, 2018	5.305	5.348	5.288	5.322	29,944	-0.02(-0.32%)
Sep 20, 2018	5.280	5.356	5.280	5.339	53,285	+0.10(+1.95%)
Sep 19, 2018	5.297	5.365	5.237	5.237	41,234	-0.06(-1.13%)
Sep 18, 2018	5.467	5.481	5.297	5.297	52,066	-0.19(-3.42%)
Sep 17, 2018	5.595	5.595	5.450	5.484	46,205	+0.03(+0.47%)
Sep 14, 2018	5.433	5.493	5.399	5.459	72,102	+0.03(+0.63%)
Sep 13, 2018	5.280	5.467	5.280	5.424	49,484	+0.11(+2.08%)
Sep 12, 2018	5.237	5.339	5.237	5.314	50,165	+0.05(+0.97%)
Sep 11, 2018	5.263	5.280	5.229	5.263	36,839	+0.04(+0.82%)
Sep 10, 2018	5.229	5.254	5.195	5.220	14,904	-0.03(-0.49%)
Sep 07, 2018	5.229	5.280	5.229	5.246	27,713	-0.01(-0.16%)
Sep 06, 2018	5.246	5.305	5.203	5.254	41,876	+0.04(+0.82%)
Sep 05, 2018	5.246	5.280	5.203	5.212	27,667	-0.02(-0.33%)